109,825€
-0,14%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,00 | 111,18 | 108,40 | 110,05 | 0,07% | - |
| 19.12.2024 | 111,25 | 112,88 | 109,05 | 109,98 | -1,15% | 330,00 |
| 18.12.2024 | 114,68 | 115,90 | 111,23 | 111,25 | -2,82% | - |
| 17.12.2024 | 115,90 | 115,90 | 113,75 | 114,48 | -1,21% | - |
| 16.12.2024 | 116,75 | 117,85 | 115,20 | 115,88 | -0,39% | - |
| 13.12.2024 | 117,63 | 118,68 | 115,83 | 116,33 | -1,11% | - |
| 12.12.2024 | 119,08 | 119,08 | 116,33 | 117,63 | -1,22% | - |
| 11.12.2024 | 117,65 | 120,50 | 117,53 | 119,08 | 1,21% | - |
| 10.12.2024 | 117,95 | 118,93 | 116,40 | 117,65 | -0,28% | - |
| 09.12.2024 | 106,95 | 118,85 | 106,53 | 117,98 | 10,44% | 130,00 |
| 06.12.2024 | 102,50 | 106,93 | 102,43 | 106,83 | 3,94% | - |
| 05.12.2024 | 104,25 | 104,25 | 102,35 | 102,78 | -1,44% | - |
| 04.12.2024 | 105,03 | 105,85 | 102,58 | 104,28 | -0,95% | - |
| 03.12.2024 | 105,48 | 105,93 | 103,83 | 105,28 | -0,38% | - |
| 02.12.2024 | 106,58 | 106,68 | 104,85 | 105,68 | 0,14% | 50,00 |
| 29.11.2024 | 106,25 | 107,38 | 105,48 | 105,53 | -0,68% | - |
| 28.11.2024 | 105,90 | 106,38 | 105,90 | 106,25 | 0,33% | - |
| 27.11.2024 | 107,63 | 108,60 | 105,43 | 105,90 | -1,60% | 20,00 |
| 26.11.2024 | 112,45 | 113,33 | 107,15 | 107,63 | -4,50% | - |
| 25.11.2024 | 107,78 | 113,90 | 107,63 | 112,70 | 4,59% | - |
| 22.11.2024 | 106,15 | 108,38 | 105,35 | 107,75 | 1,56% | - |
| 21.11.2024 | 104,30 | 106,63 | 103,80 | 106,10 | 1,68% | 27,00 |
| 20.11.2024 | 103,53 | 104,90 | 102,78 | 104,35 | 0,65% | - |
| 19.11.2024 | 105,25 | 106,18 | 102,38 | 103,68 | -1,54% | 111,00 |
| 18.11.2024 | 107,20 | 107,23 | 104,70 | 105,30 | -1,40% | - |
| 15.11.2024 | 106,33 | 107,88 | 105,48 | 106,80 | -1,63% | - |
| 14.11.2024 | 107,28 | 110,25 | 107,28 | 108,58 | 1,24% | - |
| 13.11.2024 | 104,48 | 108,28 | 103,53 | 107,25 | 2,63% | - |
| 12.11.2024 | 105,98 | 106,63 | 103,65 | 104,50 | -1,30% | 256,00 |
| 11.11.2024 | 103,08 | 106,30 | 101,98 | 105,88 | 2,69% | 11,00 |
| 08.11.2024 | 100,65 | 103,18 | 100,25 | 103,10 | 2,60% | - |
| 07.11.2024 | 101,60 | 102,43 | 100,13 | 100,49 | -1,12% | - |
| 06.11.2024 | 99,27 | 103,13 | 99,27 | 101,63 | 4,16% | 430,00 |
| 05.11.2024 | 96,85 | 97,95 | 95,75 | 97,57 | 0,74% | - |
| 04.11.2024 | 94,97 | 97,07 | 94,36 | 96,85 | 1,99% | 60,00 |
| 01.11.2024 | 94,89 | 96,94 | 94,89 | 94,96 | 0,08% | - |
| 31.10.2024 | 95,08 | 95,76 | 94,50 | 94,88 | -0,21% | - |
| 30.10.2024 | 94,95 | 95,79 | 94,41 | 95,08 | 0,04% | - |
| 29.10.2024 | 96,11 | 96,47 | 94,56 | 95,04 | -1,11% | 27,00 |
| 28.10.2024 | 97,12 | 98,25 | 95,83 | 96,11 | -0,94% | - |
| 25.10.2024 | 102,10 | 102,38 | 96,13 | 97,02 | -4,98% | - |
| 24.10.2024 | 95,44 | 105,23 | 94,57 | 102,10 | 7,45% | 111,00 |
| 23.10.2024 | 95,16 | 96,90 | 92,01 | 95,02 | -0,15% | 10,00 |
| 22.10.2024 | 97,34 | 97,82 | 94,55 | 95,16 | -2,23% | 15,00 |
| 21.10.2024 | 98,75 | 99,16 | 96,96 | 97,33 | -1,43% | - |
| 18.10.2024 | 96,99 | 99,33 | 96,39 | 98,74 | 1,79% | 5,00 |
| 17.10.2024 | 96,53 | 98,18 | 96,06 | 97,00 | 0,38% | - |
| 16.10.2024 | 95,38 | 97,02 | 94,58 | 96,63 | 1,32% | 52,00 |
| 15.10.2024 | 95,22 | 97,11 | 94,63 | 95,37 | 0,15% | - |
| 14.10.2024 | 95,98 | 96,76 | 93,40 | 95,23 | -0,83% | - |
| 11.10.2024 | 94,37 | 96,56 | 94,14 | 96,03 | 1,47% | - |
| 10.10.2024 | 95,72 | 95,79 | 93,42 | 94,64 | -1,33% | - |
| 09.10.2024 | 94,29 | 96,55 | 94,19 | 95,92 | 1,58% | - |
| 08.10.2024 | 94,47 | 94,63 | 93,04 | 94,43 | -0,03% | - |
| 07.10.2024 | 94,91 | 95,33 | 92,93 | 94,46 | -0,55% | - |
| 04.10.2024 | 95,06 | 97,06 | 94,61 | 94,98 | -0,08% | - |
| 03.10.2024 | 95,22 | 95,67 | 94,02 | 95,06 | -0,60% | - |
| 02.10.2024 | 96,63 | 96,97 | 95,14 | 95,63 | -1,18% | - |
| 01.10.2024 | 96,11 | 97,03 | 94,97 | 96,77 | 0,25% | 25,00 |
| 30.09.2024 | 96,39 | 96,75 | 95,21 | 96,53 | 0,23% | - |
| 27.09.2024 | 95,36 | 97,65 | 94,99 | 96,31 | 1,17% | - |
| 26.09.2024 | 91,86 | 96,50 | 91,86 | 95,20 | 3,64% | - |
| 25.09.2024 | 92,63 | 92,74 | 91,61 | 91,86 | -0,46% | - |
| 24.09.2024 | 92,09 | 93,05 | 91,88 | 92,28 | 0,10% | - |
| 23.09.2024 | 91,66 | 93,23 | 91,12 | 92,19 | 0,38% | - |
| 20.09.2024 | 92,61 | 92,70 | 90,89 | 91,84 | -0,79% | 22,00 |
| 19.09.2024 | 91,84 | 93,55 | 90,98 | 92,57 | 1,78% | - |
| 18.09.2024 | 91,66 | 93,91 | 90,68 | 90,95 | -0,67% | - |
| 17.09.2024 | 90,39 | 92,36 | 90,21 | 91,56 | 1,34% | - |
| 16.09.2024 | 89,04 | 91,15 | 88,81 | 90,35 | 1,62% | 3,00 |
| 13.09.2024 | 84,71 | 89,26 | 84,67 | 88,91 | 4,83% | - |
| 12.09.2024 | 84,75 | 86,18 | 84,33 | 84,81 | 0,43% | - |
| 11.09.2024 | 88,21 | 88,40 | 83,90 | 84,45 | -4,26% | - |
| 10.09.2024 | 88,01 | 89,10 | 86,47 | 88,21 | 0,07% | - |
| 09.09.2024 | 88,00 | 88,96 | 87,49 | 88,15 | 0,14% | - |
| 06.09.2024 | 87,78 | 89,18 | 87,23 | 88,03 | 0,02% | - |
| 05.09.2024 | 89,18 | 89,50 | 87,85 | 88,01 | -1,51% | 50,00 |
| 04.09.2024 | 88,93 | 90,25 | 88,20 | 89,36 | 0,49% | - |
| 03.09.2024 | 91,44 | 92,01 | 88,67 | 88,92 | -2,76% | 16,00 |
| 02.09.2024 | 90,69 | 91,67 | 90,58 | 91,44 | 0,94% | 74,00 |
| 30.08.2024 | 92,83 | 92,97 | 89,95 | 90,59 | -2,41% | 102,00 |
| 29.08.2024 | 91,82 | 93,33 | 91,36 | 92,83 | 1,02% | - |
| 28.08.2024 | 91,96 | 92,73 | 91,88 | 91,89 | -0,07% | - |
| 27.08.2024 | 92,31 | 93,22 | 90,75 | 91,95 | -0,37% | - |
| 26.08.2024 | 91,46 | 93,12 | 91,46 | 92,29 | 0,90% | - |
| 23.08.2024 | 88,23 | 91,82 | 88,17 | 91,47 | 3,70% | - |
| 22.08.2024 | 88,79 | 89,71 | 87,67 | 88,21 | -0,65% | - |
| 21.08.2024 | 86,53 | 88,89 | 86,53 | 88,79 | 2,61% | - |
| 20.08.2024 | 86,73 | 87,76 | 86,20 | 86,53 | -0,28% | - |
| 19.08.2024 | 87,58 | 89,02 | 86,53 | 86,77 | -0,95% | 254,00 |
| 16.08.2024 | 87,18 | 88,39 | 86,28 | 87,60 | 0,48% | - |
| 15.08.2024 | 85,70 | 88,87 | 85,42 | 87,18 | 1,73% | - |
| 14.08.2024 | 87,18 | 87,59 | 85,23 | 85,70 | -1,90% | - |
| 13.08.2024 | 84,29 | 87,98 | 83,97 | 87,36 | 3,72% | - |
| 12.08.2024 | 85,32 | 85,96 | 83,88 | 84,23 | -1,25% | - |
| 09.08.2024 | 85,62 | 86,21 | 84,57 | 85,30 | -0,33% | 35,00 |
| 08.08.2024 | 82,63 | 85,82 | 82,36 | 85,58 | 3,67% | 36,00 |
| 07.08.2024 | 84,86 | 86,19 | 82,51 | 82,55 | -2,12% | - |
| 06.08.2024 | 85,15 | 86,93 | 84,25 | 84,34 | -0,74% | - |
| 05.08.2024 | 88,73 | 88,73 | 83,42 | 84,97 | -4,19% | - |